豪迈科技 sz.002595
55.57
-1.47%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 56.38 | 57.60 | 56.02 | 57.47 | +1.72% | 1.59 | 0.35% |
| 2025-10-22 | 56.50 | 56.97 | 56.40 | 56.50 | 0.00% | 1.12 | 0.25% |
| 2025-10-21 | 56.26 | 57.73 | 56.09 | 56.50 | +1.07% | 2.57 | 0.57% |
| 2025-10-20 | 55.90 | 56.70 | 55.78 | 55.90 | 0.00% | 1.58 | 0.35% |
| 2025-10-17 | 56.39 | 57.00 | 55.70 | 55.90 | -1.17% | 1.55 | 0.35% |
| 2025-10-16 | 56.84 | 56.99 | 56.41 | 56.56 | -0.58% | 1.15 | 0.26% |
| 2025-10-15 | 55.67 | 57.09 | 55.40 | 56.89 | +2.88% | 2.20 | 0.49% |
| 2025-10-14 | 56.75 | 57.20 | 55.10 | 55.30 | -2.26% | 3.09 | 0.70% |
| 2025-10-13 | 57.15 | 57.79 | 56.36 | 56.58 | -2.92% | 3.00 | 0.66% |
| 2025-10-10 | 58.85 | 59.87 | 58.02 | 58.28 | -0.68% | 2.39 | 0.51% |
| 2025-10-09 | 59.64 | 60.45 | 57.98 | 58.68 | -0.96% | 2.90 | 0.62% |
| 2025-09-30 | 60.20 | 60.24 | 58.83 | 59.25 | -0.92% | 2.62 | 0.56% |
| 2025-09-29 | 60.40 | 60.41 | 59.11 | 59.80 | -0.94% | 2.06 | 0.43% |
| 2025-09-26 | 60.97 | 61.19 | 60.20 | 60.37 | -1.28% | 1.49 | 0.31% |
| 2025-09-25 | 61.11 | 61.85 | 60.70 | 61.15 | +0.16% | 2.02 | 0.42% |
| 2025-09-24 | 58.00 | 61.47 | 57.88 | 61.05 | +4.59% | 3.57 | 0.75% |
| 2025-09-23 | 57.78 | 58.59 | 57.36 | 58.37 | +1.21% | 2.02 | 0.44% |
| 2025-09-22 | 58.09 | 58.16 | 57.04 | 57.67 | -0.72% | 1.50 | 0.33% |
| 2025-09-19 | 57.49 | 58.30 | 57.20 | 58.09 | +1.73% | 2.43 | 0.53% |
| 2025-09-18 | 58.60 | 59.04 | 57.00 | 57.10 | -2.61% | 3.07 | 0.67% |